stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,203800,3762760140,7500,7500,7500,7500,23403
20240219,203700,3762760140,7500,7500,7500,7500,0
20240219,203600,3762760140,7500,7500,7500,7500,0
20240219,203500,3762760140,7500,7500,7500,7500,0
20240219,203400,3762760140,7500,7500,7500,7500,0
20240219,203300,3762760140,7500,7500,7500,7500,0
20240219,203200,3762760140,7500,7500,7500,7500,0
20240219,203100,3762760140,7500,7500,7500,7500,0
20240219,203000,3762760140,7500,7500,7500,7500,0
20240219,202900,3762760140,7500,7500,7500,7500,0
20240219,202800,3762760140,7500,7500,7500,7500,0
20240219,202700,3762760140,7500,7500,7500,7500,0
20240219,202600,3762760140,7500,7500,7500,7500,0
20240219,202500,3762760140,7500,7500,7500,7500,0
20240219,202400,3762760140,7500,7500,7500,7500,0
20240219,202300,3762760140,7500,7500,7500,7500,0
20240219,202200,3762760140,7500,7500,7500,7500,0
20240219,202100,3762760140,7500,7500,7500,7500,0
20240219,202000,3762760140,7500,7500,7500,7500,0
20240219,201900,3762760140,7500,7500,7500,7500,0
20240219,201800,3762760140,7500,7500,7500,7500,0
20240219,201700,3762760140,7500,7500,7500,7500,0
20240219,201600,3762760140,7500,7500,7500,7500,0
20240219,201500,3762760140,7500,7500,7500,7500,0
20240219,201400,3762760140,7500,7500,7500,7500,0
20240219,201300,3762760140,7500,7500,7500,7500,0
20240219,201200,3762760140,7500,7500,7500,7500,0
20240219,201100,3762760140,7500,7500,7500,7500,0
20240219,201000,3762760140,7500,7500,7500,7500,0
20240219,200900,3762760140,7500,7500,7500,7500,0
20240219,200800,3762760140,7500,7500,7500,7500,23403
20240219,200700,3762760140,7500,7500,7500,7500,0
20240219,200600,3762760140,7500,7500,7500,7500,0
20240219,200500,3762760140,7500,7500,7500,7500,0
20240219,200400,3762760140,7500,7500,7500,7500,0
20240219,200300,3762760140,7500,7500,7500,7500,0
20240219,200200,3762760140,7500,7500,7500,7500,0
20240219,200100,3762760140,7500,7500,7500,7500,0
20240219,200000,3762760140,7500,7500,7500,7500,0
20240219,195900,3762760140,7500,7500,7500,7500,0
20240219,195800,3762760140,7500,7500,7500,7500,0
20240219,195700,3762760140,7500,7500,7500,7500,0
20240219,195600,3762760140,7500,7500,7500,7500,0
20240219,195500,3762760140,7500,7500,7500,7500,0
20240219,195400,3762760140,7500,7500,7500,7500,0
20240219,195300,3762760140,7500,7500,7500,7500,0
20240219,195200,3762760140,7500,7500,7500,7500,0
20240219,195100,3762760140,7500,7500,7500,7500,0
20240219,195000,3762760140,7500,7500,7500,7500,0
20240219,194900,3762760140,7500,7500,7500,7500,0
20240219,194800,3762760140,7500,7500,7500,7500,0
20240219,194700,3762760140,7500,7500,7500,7500,0
20240219,194600,3762760140,7500,7500,7500,7500,0
20240219,194500,3762760140,7500,7500,7500,7500,0
20240219,194400,3762760140,7500,7500,7500,7500,0
20240219,194300,3762760140,7500,7500,7500,7500,0
20240219,194200,3762760140,7500,7500,7500,7500,0
20240219,194100,3762760140,7500,7500,7500,7500,0
20240219,194000,3762760140,7500,7500,7500,7500,0
20240219,193900,3762760140,7500,7500,7500,7500,0
20240219,193800,3762760140,7500,7500,7500,7500,23403
20240219,193700,3762760140,7500,7500,7500,7500,0
20240219,193600,3762760140,7500,7500,7500,7500,0
20240219,193500,3762760140,7500,7500,7500,7500,0
20240219,193400,3762760140,7500,7500,7500,7500,0
20240219,193300,3762760140,7500,7500,7500,7500,0
20240219,193200,3762760140,7500,7500,7500,7500,0
20240219,193100,3762760140,7500,7500,7500,7500,0
20240219,193000,3762760140,7500,7500,7500,7500,0
20240219,192900,3762760140,7500,7500,7500,7500,0
20240219,192800,3762760140,7500,7500,7500,7500,0
20240219,192700,3762760140,7500,7500,7500,7500,0
20240219,192600,3762760140,7500,7500,7500,7500,0
20240219,192500,3762760140,7500,7500,7500,7500,0
20240219,192400,3762760140,7500,7500,7500,7500,0
20240219,192300,3762760140,7500,7500,7500,7500,0
20240219,192200,3762760140,7500,7500,7500,7500,0
20240219,192100,3762760140,7500,7500,7500,7500,0
20240219,192000,3762760140,7500,7500,7500,7500,0
20240219,191900,3762760140,7500,7500,7500,7500,0
20240219,191800,3762760140,7500,7500,7500,7500,0
20240219,191700,3762760140,7500,7500,7500,7500,0
20240219,191600,3762760140,7500,7500,7500,7500,0
20240219,191500,3762760140,7500,7500,7500,7500,0
20240219,191400,3762760140,7500,7500,7500,7500,0
20240219,191300,3762760140,7500,7500,7500,7500,0
20240219,191200,3762760140,7500,7500,7500,7500,0
20240219,191100,3762760140,7500,7500,7500,7500,0
20240219,191000,3762760140,7500,7500,7500,7500,0
20240219,190900,3762760140,7500,7500,7500,7500,0
20240219,190800,3762760140,7500,7500,7500,7500,23403
20240219,190700,3762760140,7500,7500,7500,7500,0
20240219,190600,3762760140,7500,7500,7500,7500,0
20240219,190500,3762760140,7500,7500,7500,7500,0
20240219,190400,3762760140,7500,7500,7500,7500,0
20240219,190300,3762760140,7500,7500,7500,7500,0
20240219,190200,3762760140,7500,7500,7500,7500,0
20240219,190100,3762760140,7500,7500,7500,7500,0
20240219,190000,3762760140,7500,7500,7500,7500,0
20240219,185900,3762760140,7500,7500,7500,7500,0
20240219,185800,3762760140,7500,7500,7500,7500,0
20240219,185700,3762760140,7500,7500,7500,7500,0
20240219,185600,3762760140,7500,7500,7500,7500,0
20240219,185500,3762760140,7500,7500,7500,7500,0
20240219,185400,3762760140,7500,7500,7500,7500,0
20240219,185300,3762760140,7500,7500,7500,7500,0
20240219,185200,3762760140,7500,7500,7500,7500,0
20240219,185100,3762760140,7500,7500,7500,7500,0
20240219,185000,3762760140,7500,7500,7500,7500,0
20240219,184900,3762760140,7500,7500,7500,7500,0
20240219,184800,3762760140,7500,7500,7500,7500,0
20240219,184700,3762760140,7500,7500,7500,7500,0
20240219,184600,3762760140,7500,7500,7500,7500,0
20240219,184500,3762760140,7500,7500,7500,7500,0
20240219,184400,3762760140,7500,7500,7500,7500,0
20240219,184300,3762760140,7500,7500,7500,7500,0
20240219,184200,3762760140,7500,7500,7500,7500,0
20240219,184100,3762760140,7500,7500,7500,7500,0
20240219,184000,3762760140,7500,7500,7500,7500,0
20240219,183900,3762760140,7500,7500,7500,7500,0
20240219,183800,3762760140,7500,7500,7500,7500,23403
20240219,183700,3762760140,7500,7500,7500,7500,0
20240219,183600,3762760140,7500,7500,7500,7500,0
20240219,183500,3762760140,7500,7500,7500,7500,0
20240219,183400,3762760140,7500,7500,7500,7500,0
20240219,183300,3762760140,7500,7500,7500,7500,0
20240219,183200,3762760140,7500,7500,7500,7500,0
20240219,183100,3762760140,7500,7500,7500,7500,0
20240219,183000,3762760140,7500,7500,7500,7500,0
20240219,182900,3762760140,7500,7500,7500,7500,0
20240219,182800,3762760140,7500,7500,7500,7500,0
20240219,182700,3762760140,7500,7500,7500,7500,0
20240219,182600,3762760140,7500,7500,7500,7500,0
20240219,182500,3762760140,7500,7500,7500,7500,0
20240219,182400,3762760140,7500,7500,7500,7500,0
20240219,182300,3762760140,7500,7500,7500,7500,0
20240219,182200,3762760140,7500,7500,7500,7500,0
20240219,182100,3762760140,7500,7500,7500,7500,0
20240219,182000,3762760140,7500,7500,7500,7500,0
20240219,181900,3762760140,7500,7500,7500,7500,0
20240219,181800,3762760140,7500,7500,7500,7500,0
20240219,181700,3762760140,7500,7500,7500,7500,0
20240219,181600,3762760140,7500,7500,7500,7500,0
20240219,181500,3762760140,7500,7500,7500,7500,0
20240219,181400,3762760140,7500,7500,7500,7500,0
20240219,181300,3762760140,7500,7500,7500,7500,0
20240219,181200,3762760140,7500,7500,7500,7500,0
20240219,181100,3762760140,7500,7500,7500,7500,0
20240219,181000,3762760140,7500,7500,7500,7500,0
20240219,180900,3762760140,7500,7500,7500,7500,0
20240219,180800,3762760140,7500,7500,7500,7500,23403
20240219,180700,3762760140,7500,7500,7500,7500,0
20240219,180600,3762760140,7500,7500,7500,7500,0
20240219,180500,3762760140,7500,7500,7500,7500,0
20240219,180400,3762760140,7500,7500,7500,7500,0
20240219,180300,3762760140,7500,7500,7500,7500,0
20240219,180200,3762760140,7500,7500,7500,7500,0
20240219,180100,3762760140,7500,7500,7500,7500,0
20240219,180000,3762760140,7500,7500,7500,7500,0
20240219,175900,3762760140,7500,7500,7500,7500,0
20240219,175800,3762760140,7500,7500,7500,7500,0
20240219,175700,3762760140,7500,7500,7500,7500,0
20240219,175600,3762760140,7500,7500,7500,7500,0
20240219,175500,3762760140,7500,7500,7500,7500,0
20240219,175400,3762760140,7500,7500,7500,7500,0
20240219,175300,3762760140,7500,7500,7500,7500,0
20240219,175200,3762760140,7500,7500,7500,7500,0
20240219,175100,3762760140,7500,7500,7500,7500,0
20240219,175000,3762760140,7500,7500,7500,7500,0
20240219,174900,3762760140,7500,7500,7500,7500,0
20240219,174800,3762760140,7500,7500,7500,7500,0
20240219,174700,3762760140,7500,7500,7500,7500,0
20240219,174600,3762760140,7500,7500,7500,7500,0
20240219,174500,3762760140,7500,7500,7500,7500,0
20240219,174400,3762760140,7500,7500,7500,7500,0
20240219,174300,3762760140,7500,7500,7500,7500,0
20240219,174200,3762760140,7500,7500,7500,7500,0
20240219,174100,3762760140,7500,7500,7500,7500,0
20240219,174000,3762760140,7500,7500,7500,7500,0
20240219,173900,3762760140,7500,7500,7500,7500,0
20240219,173800,3762760140,7500,7500,7500,7500,23403
20240219,173700,3762760140,7500,7500,7500,7500,0
20240219,173600,3762760140,7500,7500,7500,7500,0
20240219,173500,3762760140,7500,7500,7500,7500,0
20240219,173400,3762760140,7500,7500,7500,7500,0
20240219,173300,3762760140,7500,7500,7500,7500,0
20240219,173200,3762760140,7500,7500,7500,7500,0
20240219,173100,3762760140,7500,7500,7500,7500,0
20240219,173000,3762760140,7500,7500,7500,7500,0
20240219,172900,3762760140,7500,7500,7500,7500,0
20240219,172800,3762760140,7500,7500,7500,7500,0
20240219,172700,3762760140,7500,7500,7500,7500,0
20240219,172600,3762760140,7500,7500,7500,7500,0
20240219,172500,3762760140,7500,7500,7500,7500,0
20240219,172400,3762760140,7500,7500,7500,7500,0
20240219,172300,3762760140,7500,7500,7500,7500,0
20240219,172200,3762760140,7500,7500,7500,7500,0
20240219,172100,3762760140,7500,7500,7500,7500,0
20240219,172000,3762760140,7500,7500,7500,7500,0
20240219,171900,3762760140,7500,7500,7500,7500,0
20240219,171800,3762760140,7500,7500,7500,7500,0
20240219,171700,3762760140,7500,7500,7500,7500,0
20240219,171600,3762760140,7500,7500,7500,7500,0
20240219,171500,3762760140,7500,7500,7500,7500,0
20240219,171400,3762760140,7500,7500,7500,7500,0
20240219,171300,3762760140,7500,7500,7500,7500,0
20240219,171200,3762760140,7500,7500,7500,7500,0
20240219,171100,3762760140,7500,7500,7500,7500,0
20240219,171000,3762760140,7500,7500,7500,7500,0
20240219,170900,3762760140,7500,7500,7500,7500,0
20240219,170800,3762760140,7500,7500,7500,7500,23403
20240219,170700,3762760140,7500,7500,7500,7500,0
20240219,170600,3762760140,7500,7500,7500,7500,0
20240219,170500,3762760140,7500,7500,7500,7500,0
20240219,170400,3762760140,7500,7500,7500,7500,0
20240219,170300,3762760140,7500,7500,7500,7500,0
20240219,170200,3762760140,7500,7500,7500,7500,0
20240219,170100,3762760140,7500,7500,7500,7500,0
20240219,170000,3762760140,7500,7500,7500,7500,0
20240219,165900,3762760140,7500,7500,7500,7500,0
20240219,165800,3762760140,7500,7500,7500,7500,0
20240219,165700,3762760140,7500,7500,7500,7500,0
20240219,165600,3762760140,7500,7500,7500,7500,0
20240219,165500,3762760140,7500,7500,7500,7500,0
20240219,165400,3762760140,7500,7500,7500,7500,0
20240219,165300,3762760140,7500,7500,7500,7500,0
20240219,165200,3762760140,7500,7500,7500,7500,0
20240219,165100,3762760140,7500,7500,7500,7500,0
20240219,165000,3762760140,7500,7500,7500,7500,0
20240219,164900,3762760140,7500,7500,7500,7500,0
20240219,164800,3762760140,7500,7500,7500,7500,0
20240219,164700,3762760140,7500,7500,7500,7500,0
20240219,164600,3762760140,7500,7500,7500,7500,0
20240219,164500,3762760140,7500,7500,7500,7500,0
20240219,164400,3762760140,7500,7500,7500,7500,0
20240219,164300,3762760140,7500,7500,7500,7500,0
20240219,164200,3762760140,7500,7500,7500,7500,0
20240219,164100,3762760140,7500,7500,7500,7500,0
20240219,164000,3762760140,7500,7500,7500,7500,0
20240219,163900,3762760140,7500,7500,7500,7500,0
20240219,163800,3762760140,7500,7500,7500,7500,23403
20240219,163700,3762760140,7500,7500,7500,7500,0
20240219,163600,3762760140,7500,7500,7500,7500,0
20240219,163500,3762760140,7500,7500,7500,7500,0
20240219,163400,3762760140,7500,7500,7500,7500,0
20240219,163300,3762760140,7500,7500,7500,7500,0
20240219,163200,3762760140,7500,7500,7500,7500,0
20240219,163100,3762760140,7500,7500,7500,7500,0
20240219,163000,3762760140,7500,7500,7500,7500,0
20240219,162900,3762760140,7500,7500,7500,7500,0
20240219,162800,3762760140,7500,7500,7500,7500,0
20240219,162700,3762760140,7500,7500,7500,7500,0
20240219,162600,3762760140,7500,7500,7500,7500,0
20240219,162500,3762760140,7500,7500,7500,7500,0
20240219,162400,3762760140,7500,7500,7500,7500,0
20240219,162300,3762760140,7500,7500,7500,7500,0
20240219,162200,3762760140,7500,7500,7500,7500,0
20240219,162100,3762760140,7500,7500,7500,7500,0
20240219,162000,3762760140,7500,7500,7500,7500,0
20240219,161900,3762760140,7500,7500,7500,7500,0
20240219,161800,3762760140,7500,7500,7500,7500,0
20240219,161700,3762760140,7500,7500,7500,7500,0
20240219,161600,3762760140,7500,7500,7500,7500,0
20240219,161500,3762760140,7500,7500,7500,7500,0
20240219,161400,3762760140,7500,7500,7500,7500,0
20240219,161300,3762760140,7500,7500,7500,7500,0
20240219,161200,3762760140,7500,7500,7500,7500,0
20240219,161100,3762760140,7500,7500,7500,7500,0
20240219,161000,3762760140,7500,7500,7500,7500,0
20240219,160900,3762760140,7500,7500,7500,7500,0
20240219,160800,3762760140,7500,7500,7500,7500,23403
20240219,160700,3762760140,7500,7500,7500,7500,0
20240219,160600,3762760140,7500,7500,7500,7500,0
20240219,160500,3762760140,7500,7500,7500,7500,0
20240219,160400,3762760140,7500,7500,7500,7500,0
20240219,160300,3762760140,7500,7500,7500,7500,0
20240219,160200,3762760140,7500,7500,7500,7500,0
20240219,160100,3762760140,7500,7500,7500,7500,0
20240219,160000,3762760140,7500,7500,7500,7500,0
20240219,155900,3762760140,7500,7500,7500,7500,0
20240219,155800,3762760140,7500,7500,7500,7500,0
20240219,155700,3762760140,7500,7500,7500,7500,0
20240219,155600,3762760140,7500,7500,7500,7500,0
20240219,155500,3762760140,7500,7500,7500,7500,0
20240219,155400,3762760140,7500,7500,7500,7500,0
20240219,155300,3762760140,7500,7500,7500,7500,0
20240219,155200,3762760140,7500,7500,7500,7500,0
20240219,155100,3762760140,7500,7500,7500,7500,0
20240219,155000,3762760140,7500,7500,7500,7500,0
20240219,154900,3762760140,7500,7500,7500,7500,0
20240219,154800,3762760140,7500,7500,7500,7500,0
20240219,154700,3762760140,7500,7500,7500,7500,0
20240219,154600,3762760140,7500,7500,7500,7500,0
20240219,154500,3762760140,7500,7500,7500,7500,0
20240219,154400,3762760140,7500,7500,7500,7500,0
20240219,154300,3762760140,7500,7500,7500,7500,0
20240219,154200,3762760140,7500,7500,7500,7500,0
20240219,154100,3762760140,7500,7500,7500,7500,0
20240219,154000,3762760140,7500,7500,7500,7500,0
20240219,153900,3762760140,7500,7500,7500,7500,0
20240219,153800,3762760140,7500,7500,7500,7500,23403
20240219,153700,3762760140,7500,7500,7500,7500,0
20240219,153600,3762760140,7500,7500,7500,7500,0
20240219,153500,3762760140,7500,7500,7500,7500,0
20240219,153400,3762760140,7500,7500,7500,7500,0
20240219,153300,3762760140,7500,7500,7500,7500,0
20240219,153200,3762760140,7500,7500,7500,7500,0
20240219,153100,3762760140,7500,7500,7500,7500,0
20240219,153000,3762760140,7500,7500,7500,7500,23403
20240219,152900,3587237640,7560,7560,7560,7560,0
20240219,152800,3587237640,7560,7560,7560,7560,0
20240219,152700,3587237640,7560,7560,7560,7560,0
20240219,152600,3587237640,7560,7560,7560,7560,0
20240219,152500,3587237640,7560,7560,7560,7560,0
20240219,152400,3587237640,7560,7560,7560,7560,0
20240219,152300,3587237640,7560,7560,7560,7560,0
20240219,152200,3587237640,7560,7560,7560,7560,0
20240219,152100,3587237640,7560,7560,7560,7560,0
20240219,152000,3587237640,7560,7560,7560,7560,0
20240219,151900,3587237640,7560,7550,7560,7540,771
20240219,151800,3581415020,7560,7570,7570,7540,424
20240219,151700,3578213200,7580,7550,7580,7530,2927
20240219,151600,3556087760,7550,7540,7550,7540,611
20240219,151500,3551479460,7530,7530,7540,7530,619
20240219,151400,3546815740,7540,7530,7540,7530,369
20240219,151300,3544036680,7530,7540,7550,7530,3162
20240219,151200,3520223360,7540,7540,7540,7530,755
20240219,151100,3514531590,7540,7540,7550,7530,1419
20240219,151000,3503836270,7550,7550,7550,7550,188
20240219,150900,3502416870,7550,7550,7560,7550,388
20240219,150800,3499487270,7550,7550,7550,7550,445
20240219,150700,3496127520,7540,7540,7540,7540,95
20240219,150600,3495411220,7570,7540,7570,7540,833
20240219,150500,3489114490,7530,7560,7570,7530,2249
20240219,150400,3472168120,7540,7580,7580,7540,1083
20240219,150300,3463980010,7570,7570,7580,7570,554
20240219,150200,3459783530,7580,7560,7580,7550,1352
20240219,150100,3449559910,7560,7580,7580,7550,455
20240219,150000,3446120350,7550,7540,7580,7540,2444
20240219,145900,3427648440,7540,7550,7560,7540,378
20240219,145800,3424793980,7520,7570,7570,7520,4449
20240219,145700,3391257750,7570,7570,7570,7560,259
20240219,145600,3389297420,7580,7570,7580,7550,1320
20240219,145500,3379326400,7590,7590,7590,7590,30
20240219,145400,3379098700,7590,7560,7600,7550,2035
20240219,145300,3363671540,7560,7570,7580,7560,254
20240219,145200,3361749240,7580,7580,7580,7580,39
20240219,145100,3361453620,7570,7580,7580,7570,52
20240219,145000,3361059820,7580,7580,7590,7580,260
20240219,144900,3359089010,7580,7590,7590,7550,1610
20240219,144800,3346912700,7590,7580,7590,7560,352
20240219,144700,3344245500,7580,7580,7580,7580,227
20240219,144600,3342524840,7560,7570,7590,7560,1531
20240219,144500,3330949450,7550,7560,7580,7550,1867
20240219,144400,3316841040,7560,7600,7600,7560,3718
20240219,144300,3288689590,7600,7600,7600,7600,84
20240219,144200,3288051190,7600,7610,7610,7600,203
20240219,144100,3286506860,7610,7620,7620,7610,274
20240219,144000,3284421610,7630,7630,7630,7600,2710
20240219,143900,3263789200,7630,7640,7640,7630,591
20240219,143800,3259277890,7640,7650,7650,7630,458
20240219,143700,3255778580,7640,7640,7640,7630,145
20240219,143600,3254671340,7640,7630,7640,7630,137
20240219,143500,3253625120,7630,7630,7630,7630,49
20240219,143400,3253251250,7630,7630,7640,7620,840
20240219,143300,3246839790,7630,7640,7640,7630,226
20240219,143200,3245114230,7630,7640,7640,7630,323
20240219,143100,3242646550,7640,7640,7650,7640,89
20240219,143000,3241966090,7640,7660,7660,7640,267
20240219,142900,3239924010,7660,7640,7660,7640,509
20240219,142800,3236030050,7640,7640,7650,7630,799
20240219,142700,3229926030,7650,7650,7660,7650,482
20240219,142600,3226238720,7650,7660,7670,7650,870
20240219,142500,3219574580,7660,7650,7670,7640,1081
20240219,142400,3211301350,7650,7640,7650,7640,881
20240219,142300,3204563840,7650,7610,7650,7610,2956
20240219,142200,3182033020,7610,7580,7610,7580,2402
20240219,142100,3163785620,7580,7580,7580,7580,48
20240219,142000,3163421780,7580,7580,7580,7570,633
20240219,141900,3158626730,7580,7580,7580,7580,36
20240219,141800,3158353850,7590,7580,7590,7580,613
20240219,141700,3153701420,7590,7590,7590,7590,109
20240219,141600,3152874110,7590,7580,7590,7570,547
20240219,141500,3148724760,7590,7580,7590,7580,228
20240219,141400,3146996490,7580,7570,7580,7570,466
20240219,141300,3143464780,7570,7570,7570,7570,59
20240219,141200,3143018150,7560,7580,7580,7560,1505
20240219,141100,3131624700,7590,7580,7590,7580,106
20240219,141000,3130820390,7580,7570,7590,7570,193
20240219,140900,3129358230,7570,7570,7570,7560,349
20240219,140800,3126718600,7570,7580,7590,7570,546
20240219,140700,3122578670,7590,7560,7590,7550,230
20240219,140600,3120836170,7560,7550,7560,7550,43
20240219,140500,3120511420,7550,7570,7570,7550,30
20240219,140400,3120284490,7550,7550,7550,7550,511
20240219,140300,3116426440,7550,7560,7560,7550,259
20240219,140200,3114468700,7560,7570,7570,7560,614
20240219,140100,3109826570,7570,7570,7580,7570,1569
20240219,140000,3097948960,7580,7590,7600,7580,355
20240219,135900,3095253330,7570,7570,7570,7570,493
20240219,135800,3091521320,7570,7570,7570,7570,237
20240219,135700,3089727230,7580,7570,7600,7570,1193
20240219,135600,3080670100,7570,7580,7580,7570,1013
20240219,135500,3072992710,7590,7580,7590,7580,202
20240219,135400,3071460840,7580,7580,7580,7580,48
20240219,135300,3071097000,7580,7580,7580,7570,149
20240219,135200,3069967610,7580,7580,7590,7580,962
20240219,135100,3062674500,7600,7600,7600,7580,1425
20240219,135000,3051857940,7600,7580,7600,7580,903
20240219,134900,3045001540,7580,7570,7580,7560,1090
20240219,134800,3036744810,7600,7560,7600,7560,1311
20240219,134700,3026806810,7560,7570,7570,7560,1138
20240219,134600,3018201860,7570,7560,7570,7560,393
20240219,134500,3015229100,7560,7560,7560,7550,216
20240219,134400,3013596700,7560,7550,7560,7550,54
20240219,134300,3013188480,7570,7540,7570,7540,36
20240219,134200,3012916960,7540,7540,7540,7540,12
20240219,134100,3012826480,7540,7550,7550,7540,143
20240219,134000,3011746840,7550,7560,7580,7530,178
20240219,133900,3010401030,7560,7540,7560,7530,498
20240219,133800,3006643680,7540,7550,7550,7540,975
20240219,133700,2999287120,7550,7550,7550,7550,82
20240219,133600,2998668020,7550,7540,7550,7530,148
20240219,133500,2997551670,7540,7530,7540,7530,28
20240219,133400,2997340570,7530,7530,7530,7530,1848
20240219,133300,2983425130,7540,7540,7550,7530,1218
20240219,133200,2974240460,7540,7530,7540,7530,636
20240219,133100,2969451350,7530,7530,7540,7530,558
20240219,133000,2965248790,7530,7530,7540,7530,556
20240219,132900,2961059780,7530,7550,7550,7520,904
20240219,132800,2954253750,7560,7530,7560,7530,351
20240219,132700,2951602380,7530,7530,7530,7520,67
20240219,132600,2951097880,7530,7530,7550,7530,166
20240219,132500,2949847460,7530,7530,7530,7520,258
20240219,132400,2947905890,7530,7540,7540,7530,350
20240219,132300,2945269890,7540,7550,7550,7540,410
20240219,132200,2942178400,7550,7550,7550,7550,226
20240219,132100,2940472100,7520,7520,7520,7520,0
20240219,132000,2940472100,7520,7540,7540,7520,305
20240219,131900,2938172500,7540,7500,7540,7500,1037
20240219,131800,2930372670,7530,7510,7540,7500,4507
20240219,131700,2896544760,7510,7520,7520,7510,892
20240219,131600,2889837110,7530,7530,7530,7520,434
20240219,131500,2886572220,7520,7520,7520,7520,52
20240219,131400,2886181180,7520,7530,7530,7510,1648
20240219,131300,2873794120,7530,7530,7530,7530,322
20240219,131200,2871369460,7530,7550,7550,7530,527
20240219,131100,2867401070,7520,7520,7520,7520,113
20240219,131000,2866551310,7520,7530,7530,7520,524
20240219,130900,2862609770,7530,7550,7550,7530,207
20240219,130800,2861049040,7550,7550,7550,7550,13
20240219,130700,2860950890,7530,7550,7560,7510,6881
20240219,130600,2809177860,7550,7560,7560,7550,427
20240219,130500,2805950060,7580,7580,7580,7560,26
20240219,130400,2805753100,7560,7580,7580,7560,19
20240219,130300,2805609400,7580,7550,7580,7550,130
20240219,130200,2804625270,7550,7540,7550,7540,318
20240219,130100,2802227520,7540,7540,7540,7520,1330
20240219,130000,2792209300,7540,7530,7550,7520,2833
20240219,125900,2770886740,7530,7550,7550,7530,172
20240219,125800,2769589370,7550,7530,7550,7530,1146
20240219,125700,2760959830,7530,7560,7560,7530,1074
20240219,125600,2752851970,7560,7550,7560,7550,256
20240219,125500,2750919120,7550,7580,7580,7550,337
20240219,125400,2748371740,7580,7580,7580,7580,1
20240219,125300,2748364160,7590,7570,7590,7570,23
20240219,125200,2748189620,7560,7570,7580,7540,988
20240219,125100,2740729950,7530,7550,7570,7530,3863
20240219,125000,2711589180,7550,7560,7560,7540,2043
20240219,124900,2696178290,7560,7560,7570,7540,5234
20240219,124800,2656646660,7570,7580,7600,7570,6903
20240219,124700,2604388470,7580,7580,7580,7570,583
20240219,124600,2599970990,7580,7590,7610,7580,3854
20240219,124500,2570721490,7590,7600,7600,7590,1224
20240219,124400,2561431310,7600,7600,7620,7600,988
20240219,124300,2553920530,7620,7620,7620,7620,0
20240219,124200,2553920530,7620,7600,7620,7600,67
20240219,124100,2553411210,7590,7600,7620,7590,633
20240219,124000,2548599020,7600,7600,7620,7600,464
20240219,123900,2545070550,7610,7600,7620,7600,1173
20240219,123800,2536152300,7600,7600,7610,7590,836
20240219,123700,2529805450,7600,7610,7610,7600,2774
20240219,123600,2508721010,7610,7600,7610,7600,302
20240219,123500,2506422800,7610,7630,7630,7600,1776
20240219,123400,2492901920,7620,7620,7620,7620,4
20240219,123300,2492871440,7610,7600,7610,7600,245
20240219,123200,2491007390,7610,7600,7610,7600,420
20240219,123100,2487815340,7590,7610,7620,7590,3833
20240219,123000,2458682220,7610,7600,7620,7600,2945
20240219,122900,2436294590,7610,7630,7630,7610,4641
20240219,122800,2400957110,7630,7640,7660,7630,200
20240219,122700,2399428860,7640,7640,7640,7640,208
20240219,122600,2397839740,7640,7640,7640,7640,13
20240219,122500,2397740420,7640,7640,7640,7640,113
20240219,122400,2396877100,7650,7630,7650,7630,358
20240219,122300,2394144520,7630,7630,7630,7620,1717
20240219,122200,2381049460,7630,7620,7630,7610,412
20240219,122100,2377907210,7630,7620,7630,7620,105
20240219,122000,2377107060,7620,7620,7630,7620,744
20240219,121900,2371437720,7630,7630,7630,7620,390
20240219,121800,2368465170,7630,7620,7640,7620,351
20240219,121700,2365789650,7630,7630,7630,7630,544
20240219,121600,2361638930,7630,7630,7630,7630,8
20240219,121500,2361577890,7630,7620,7630,7610,588
20240219,121400,2357101260,7620,7620,7630,7610,6748
20240219,121300,2305708750,7620,7640,7640,7620,9282
20240219,121200,2234888310,7640,7640,7640,7630,2038
20240219,121100,2219327450,7660,7650,7660,7650,143
20240219,121000,2218233480,7630,7640,7640,7630,60
20240219,120900,2217775090,7650,7650,7650,7650,1
20240219,120800,2217767440,7640,7630,7640,7630,457
20240219,120700,2214280330,7640,7650,7660,7640,78
20240219,120600,2213684230,7640,7660,7660,7640,33
20240219,120500,2213431500,7660,7650,7660,7640,494
20240219,120400,2209656470,7650,7640,7660,7640,1097
20240219,120300,2201272670,7630,7640,7660,7630,641
20240219,120200,2196377480,7660,7650,7660,7640,4784
20240219,120100,2159819170,7660,7650,7660,7650,80
20240219,120000,2159207020,7650,7660,7660,7640,1223
20240219,115900,2149849450,7650,7650,7660,7650,438
20240219,115800,2146498620,7650,7650,7650,7650,420
20240219,115700,2143285620,7660,7650,7660,7640,711
20240219,115600,2137850240,7660,7650,7660,7650,293
20240219,115500,2135607900,7660,7660,7660,7650,14
20240219,115400,2135500670,7650,7660,7660,7650,22
20240219,115300,2135332340,7650,7650,7660,7640,1855
20240219,115200,2121158000,7650,7650,7650,7640,1239
20240219,115100,2111679830,7640,7650,7650,7640,3848
20240219,115000,2082280960,7640,7670,7670,7640,221
20240219,114900,2080591690,7640,7680,7690,7640,3931
20240219,114800,2050532960,7660,7670,7670,7660,288
20240219,114700,2048326370,7660,7670,7670,7660,495
20240219,114600,2044534620,7690,7690,7690,7690,1
20240219,114500,2044526930,7700,7660,7700,7650,2404
20240219,114400,2026134080,7660,7670,7670,7660,3150
20240219,114300,2002001460,7670,7670,7670,7670,12
20240219,114200,2001909420,7680,7680,7680,7680,51
20240219,114100,2001517740,7690,7690,7690,7690,160
20240219,114000,2000287340,7690,7670,7690,7670,15
20240219,113900,2000172270,7690,7690,7690,7690,11
20240219,113800,2000087680,7700,7670,7700,7660,377
20240219,113700,1997198270,7700,7700,7700,7700,15
20240219,113600,1997082770,7700,7700,7700,7690,81
20240219,113500,1996459080,7700,7690,7700,7660,48
20240219,113400,1996089600,7700,7700,7700,7700,0
20240219,113300,1996089600,7700,7670,7700,7660,1524
20240219,113200,1984408070,7670,7670,7670,7660,1147
20240219,113100,1975620830,7670,7670,7670,7670,182
20240219,113000,1974224890,7670,7680,7680,7670,221
20240219,112900,1972528820,7680,7670,7680,7660,511
20240219,112800,1968611350,7690,7680,7690,7670,539
20240219,112700,1964475110,7680,7680,7680,7680,183
20240219,112600,1963069670,7680,7700,7700,7680,206
20240219,112500,1961485560,7700,7690,7700,7690,6
20240219,112400,1961439370,7690,7690,7690,7690,111
20240219,112300,1960585780,7700,7700,7710,7700,66
20240219,112200,1960077480,7700,7680,7700,7650,5531
20240219,112100,1917719460,7660,7680,7680,7660,8067
20240219,112000,1855886100,7690,7680,7690,7680,251
20240219,111900,1853958410,7690,7690,7690,7690,154
20240219,111800,1852774150,7700,7700,7700,7700,0
20240219,111700,1852774150,7700,7690,7700,7690,2
20240219,111600,1852758760,7700,7700,7700,7700,1
20240219,111500,1852751060,7700,7690,7700,7690,698
20240219,111400,1847377930,7680,7690,7690,7680,352
20240219,111300,1844674480,7700,7700,7700,7700,0
20240219,111200,1844674480,7700,7680,7700,7680,40
20240219,111100,1844367080,7680,7700,7700,7680,1128
20240219,111000,1835700030,7700,7700,7700,7700,1186
20240219,110900,1826567830,7700,7690,7700,7690,744
20240219,110800,1820846450,7700,7700,7700,7700,100
20240219,110700,1820076450,7700,7700,7700,7690,214
20240219,110600,1818429160,7700,7690,7700,7690,1259
20240219,110500,1808742440,7680,7680,7680,7680,611
20240219,110400,1804049960,7670,7680,7680,7670,1696
20240219,110300,1791030840,7690,7690,7690,7690,110
20240219,110200,1790184940,7700,7700,7700,7690,75
20240219,110100,1789608060,7690,7690,7710,7690,226
20240219,110000,1787867920,7700,7700,7700,7700,0
20240219,105900,1787867920,7700,7680,7710,7680,401
20240219,105800,1784778720,7680,7680,7680,7670,979
20240219,105700,1777265600,7680,7690,7690,7680,116
20240219,105600,1776374550,7690,7710,7710,7670,6534
20240219,105500,1726118610,7710,7720,7720,7710,54
20240219,105400,1725701870,7710,7710,7720,7710,285
20240219,105300,1723504020,7720,7720,7720,7720,30
20240219,105200,1723272420,7720,7720,7720,7710,296
20240219,105100,1720989730,7720,7720,7720,7720,208
20240219,105000,1719383970,7730,7730,7730,7730,12
20240219,104900,1719291210,7730,7720,7730,7720,206
20240219,104800,1717700870,7720,7720,7720,7720,30
20240219,104700,1717469270,7730,7730,7730,7720,156
20240219,104600,1716263450,7730,7730,7730,7720,1204
20240219,104500,1706959030,7730,7740,7740,7730,1114
20240219,104400,1698343920,7730,7730,7730,7730,160
20240219,104300,1697107120,7730,7720,7730,7720,900
20240219,104200,1690153960,7740,7730,7740,7720,837
20240219,104100,1683686830,7750,7730,7750,7730,903
20240219,104000,1676703590,7730,7720,7730,7720,589
20240219,103900,1672153900,7720,7720,7730,7720,879
20240219,103800,1665365720,7720,7720,7720,7720,0
20240219,103700,1665365720,7720,7720,7720,7720,100
20240219,103600,1664593720,7730,7720,7750,7720,204
20240219,103500,1663014800,7750,7720,7750,7720,199
20240219,103400,1661478460,7720,7750,7750,7720,3430
20240219,103300,1634966950,7750,7750,7760,7740,605
20240219,103200,1630283180,7760,7760,7760,7750,625
20240219,103100,1625434180,7760,7740,7760,7740,240
20240219,103000,1623574090,7760,7760,7760,7740,187
20240219,102900,1622125330,7740,7750,7760,7740,393
20240219,102800,1619079670,7750,7740,7750,7730,1517
20240219,102700,1607341650,7740,7740,7740,7740,13
20240219,102600,1607241030,7750,7730,7750,7730,566
20240219,102500,1602865830,7750,7740,7750,7740,331
20240219,102400,1600303360,7740,7730,7740,7730,91
20240219,102300,1599599910,7740,7740,7740,7740,50
20240219,102200,1599212910,7740,7740,7740,7740,2
20240219,102100,1599197430,7720,7740,7740,7720,391
20240219,102000,1596174870,7740,7740,7740,7740,10
20240219,101900,1596097470,7740,7710,7740,7700,854
20240219,101800,1589499030,7710,7730,7730,7710,351
20240219,101700,1586792800,7730,7730,7730,7730,638
20240219,101600,1581861060,7730,7720,7730,7720,164
20240219,101500,1580594730,7720,7700,7720,7700,3602
20240219,101400,1552821290,7690,7700,7700,7690,316
20240219,101300,1550388100,7700,7700,7710,7700,329
20240219,101200,1547854660,7710,7700,7710,7700,267
20240219,101100,1545798710,7710,7690,7710,7690,392
20240219,101000,1542784120,7680,7680,7690,7680,363
20240219,100900,1539995710,7680,7680,7690,7680,514
20240219,100800,1536045870,7690,7690,7690,7690,464
20240219,100700,1532477710,7710,7690,7710,7680,1464
20240219,100600,1521210280,7690,7710,7710,7690,958
20240219,100500,1513834370,7710,7700,7710,7700,286
20240219,100400,1511630000,7700,7710,7730,7700,377
20240219,100300,1508722680,7710,7730,7740,7710,1484
20240219,100200,1497244210,7710,7710,7710,7710,450
20240219,100100,1493774710,7710,7730,7730,7710,301
20240219,100000,1491448350,7730,7720,7740,7690,1694
20240219,095900,1478362130,7720,7710,7720,7700,623
20240219,095800,1473560030,7710,7710,7710,7680,2234
20240219,095700,1456363420,7710,7720,7720,7710,770
20240219,095600,1450422870,7720,7720,7730,7720,20
20240219,095500,1450268460,7700,7710,7710,7700,505
20240219,095400,1446378560,7700,7710,7710,7700,21
20240219,095300,1446216830,7680,7710,7710,7680,1527
20240219,095200,1434469300,7710,7720,7720,7710,1382
20240219,095100,1423804510,7710,7720,7730,7710,338
20240219,095000,1421195470,7730,7730,7740,7720,191
20240219,094900,1419719220,7740,7730,7740,7710,469
20240219,094800,1416093710,7710,7730,7730,7710,145
20240219,094700,1414975490,7710,7710,7730,7710,185
20240219,094600,1413549120,7710,7730,7730,7710,170
20240219,094500,1412237420,7710,7730,7730,7710,1262
20240219,094400,1402497670,7730,7720,7730,7720,1337
20240219,094300,1392175280,7710,7710,7720,7700,202
20240219,094200,1390617390,7710,7700,7720,7700,2293
20240219,094100,1372942850,7700,7690,7710,7680,1795
20240219,094000,1359137390,7690,7670,7690,7670,2705
20240219,093900,1338389460,7670,7670,7670,7650,735
20240219,093800,1332761900,7670,7660,7670,7640,2073
20240219,093700,1316873700,7670,7660,7670,7630,3655
20240219,093600,1288936850,7660,7670,7670,7660,1005
20240219,093500,1281237500,7670,7690,7690,7660,907
20240219,093400,1274281540,7670,7700,7710,7660,7304
20240219,093300,1218184850,7700,7700,7700,7700,1027
20240219,093200,1210276950,7710,7690,7710,7690,1065
20240219,093100,1202082980,7690,7700,7710,7690,1660
20240219,093000,1189303750,7700,7700,7700,7690,178
20240219,092900,1187934150,7690,7700,7710,7690,467
20240219,092800,1184339390,7700,7680,7700,7680,1454
20240219,092700,1173158120,7680,7680,7690,7670,1548
20240219,092600,1161273860,7690,7710,7710,7690,928
20240219,092500,1154134190,7710,7680,7710,7680,1601
20240219,092400,1141832940,7690,7670,7690,7660,1392
20240219,092300,1131160290,7670,7650,7670,7620,13008
20240219,092200,1031824610,7650,7670,7670,7650,5407
20240219,092100,990421660,7670,7700,7700,7670,5904
20240219,092000,945116410,7680,7700,7700,7680,3491
20240219,091900,918265750,7700,7700,7700,7690,959
20240219,091800,910881460,7710,7700,7710,7700,1596
20240219,091700,898583380,7700,7710,7710,7690,1300
20240219,091600,888579780,7710,7710,7720,7710,996
20240219,091500,880896510,7710,7740,7740,7710,1126
20240219,091400,872202980,7730,7680,7750,7680,1019
20240219,091300,864334600,7680,7730,7750,7670,9961
20240219,091200,787643320,7730,7730,7740,7720,2142
20240219,091100,771092380,7740,7770,7770,7730,8127
20240219,091000,708147360,7770,7770,7780,7750,4379
20240219,090900,674131180,7770,7750,7780,7750,2402
20240219,090800,655469480,7770,7770,7770,7720,3744
20240219,090700,626486990,7770,7760,7790,7720,6445
20240219,090600,576586510,7760,7780,7780,7750,2655
20240219,090500,555990700,7750,7830,7840,7750,15739
20240219,090400,433226000,7830,7740,7840,7740,4187
20240219,090300,400568710,7750,7700,7750,7700,2089
20240219,090200,384431340,7700,7700,7750,7660,9165
20240219,090100,313727910,7690,7700,7710,7620,14423
20240219,090000,203136950,7710,7780,7790,7700,26046